| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,530.00 | 1,530.00 | 1,490.00 | 1,505.00 | 150,800 | 0 |
| 15-Mar-2023 | 1,545.00 | 1,550.00 | 1,500.00 | 1,530.00 | 137,400 | 0 |
| 14-Mar-2023 | 1,590.00 | 1,590.00 | 1,540.00 | 1,545.00 | 43,400 | 0 |
| 13-Mar-2023 | 1,550.00 | 1,590.00 | 1,535.00 | 1,590.00 | 172,700 | 0 |
| 10-Mar-2023 | 1,555.00 | 1,575.00 | 1,535.00 | 1,550.00 | 28,500 | 0 |
| 09-Mar-2023 | 1,560.00 | 1,590.00 | 1,555.00 | 1,555.00 | 41,000 | 0 |
| 08-Mar-2023 | 1,570.00 | 1,570.00 | 1,545.00 | 1,560.00 | 169,600 | 0 |
| 07-Mar-2023 | 1,600.00 | 1,600.00 | 1,560.00 | 1,570.00 | 137,200 | 0 |
| 06-Mar-2023 | 1,640.00 | 1,640.00 | 1,600.00 | 1,625.00 | 77,900 | 0 |
| 03-Mar-2023 | 1,650.00 | 1,650.00 | 1,615.00 | 1,640.00 | 29,300 | 0 |
| 02-Mar-2023 | 1,660.00 | 1,660.00 | 1,615.00 | 1,650.00 | 247,900 | 0 |
| 01-Mar-2023 | 1,680.00 | 1,680.00 | 1,660.00 | 1,660.00 | 46,500 | 0 |
| 28-Feb-2023 | 1,660.00 | 1,685.00 | 1,660.00 | 1,680.00 | 50,600 | 0 |
| 27-Feb-2023 | 1,660.00 | 1,680.00 | 1,660.00 | 1,660.00 | 182,800 | 0 |
| 24-Feb-2023 | 1,650.00 | 1,670.00 | 1,645.00 | 1,660.00 | 16,000 | 0 |
| 23-Feb-2023 | 1,655.00 | 1,670.00 | 1,645.00 | 1,650.00 | 36,500 | 0 |
| 22-Feb-2023 | 1,685.00 | 1,685.00 | 1,615.00 | 1,645.00 | 70,200 | 0 |
| 21-Feb-2023 | 1,680.00 | 1,700.00 | 1,675.00 | 1,685.00 | 65,900 | 0 |
| 20-Feb-2023 | 1,690.00 | 1,700.00 | 1,680.00 | 1,680.00 | 27,200 | 0 |
| 17-Feb-2023 | 1,710.00 | 1,710.00 | 1,690.00 | 1,690.00 | 27,000 | 0 |
| 16-Feb-2023 | 1,700.00 | 1,720.00 | 1,690.00 | 1,710.00 | 71,500 | 0 |
| 15-Feb-2023 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 80,700 | 0 |
| 14-Feb-2023 | 1,695.00 | 1,725.00 | 1,670.00 | 1,710.00 | 198,100 | 0 |
| 13-Feb-2023 | 1,685.00 | 1,695.00 | 1,635.00 | 1,670.00 | 57,000 | 0 |
| 10-Feb-2023 | 1,710.00 | 1,710.00 | 1,625.00 | 1,640.00 | 212,800 | 0 |
| 09-Feb-2023 | 1,760.00 | 1,760.00 | 1,710.00 | 1,710.00 | 192,000 | 0 |
| 08-Feb-2023 | 1,780.00 | 1,780.00 | 1,735.00 | 1,745.00 | 293,600 | 0 |
| 07-Feb-2023 | 1,735.00 | 1,780.00 | 1,730.00 | 1,770.00 | 459,700 | 0 |
| 06-Feb-2023 | 1,685.00 | 1,730.00 | 1,680.00 | 1,730.00 | 367,400 | 0 |
| 03-Feb-2023 | 1,665.00 | 1,690.00 | 1,645.00 | 1,670.00 | 340,700 | 0 |
| 02-Feb-2023 | 1,670.00 | 1,670.00 | 1,620.00 | 1,650.00 | 178,700 | 0 |
| 01-Feb-2023 | 1,590.00 | 1,670.00 | 1,590.00 | 1,650.00 | 368,900 | 0 |
| 31-Jan-2023 | 1,590.00 | 1,630.00 | 1,585.00 | 1,590.00 | 680,400 | 0 |
| 30-Jan-2023 | 1,585.00 | 1,620.00 | 1,550.00 | 1,585.00 | 145,000 | 0 |
| 27-Jan-2023 | 1,565.00 | 1,595.00 | 1,565.00 | 1,585.00 | 71,800 | 0 |
| 26-Jan-2023 | 1,570.00 | 1,585.00 | 1,545.00 | 1,565.00 | 335,500 | 0 |
| 25-Jan-2023 | 1,540.00 | 1,570.00 | 1,535.00 | 1,570.00 | 60,400 | 0 |
| 24-Jan-2023 | 1,565.00 | 1,565.00 | 1,500.00 | 1,540.00 | 534,200 | 0 |
| 20-Jan-2023 | 1,540.00 | 1,580.00 | 1,535.00 | 1,540.00 | 308,500 | 0 |
| 19-Jan-2023 | 1,540.00 | 1,565.00 | 1,535.00 | 1,540.00 | 103,200 | 0 |
| 18-Jan-2023 | 1,530.00 | 1,550.00 | 1,520.00 | 1,540.00 | 90,200 | 0 |
| 17-Jan-2023 | 1,545.00 | 1,560.00 | 1,525.00 | 1,525.00 | 382,900 | 0 |
| 16-Jan-2023 | 1,535.00 | 1,555.00 | 1,530.00 | 1,535.00 | 72,400 | 0 |
| 13-Jan-2023 | 1,555.00 | 1,575.00 | 1,530.00 | 1,535.00 | 191,700 | 0 |
| 12-Jan-2023 | 1,540.00 | 1,560.00 | 1,530.00 | 1,535.00 | 32,300 | 0 |
| 11-Jan-2023 | 1,540.00 | 1,580.00 | 1,530.00 | 1,540.00 | 63,400 | 0 |
| 10-Jan-2023 | 1,580.00 | 1,580.00 | 1,535.00 | 1,545.00 | 186,300 | 0 |
| 09-Jan-2023 | 1,540.00 | 1,610.00 | 1,540.00 | 1,550.00 | 170,200 | 0 |
| 06-Jan-2023 | 1,550.00 | 1,580.00 | 1,530.00 | 1,540.00 | 100,700 | 0 |
| 05-Jan-2023 | 1,600.00 | 1,620.00 | 1,535.00 | 1,550.00 | 489,600 | 0 |
| 04-Jan-2023 | 1,585.00 | 1,605.00 | 1,585.00 | 1,595.00 | 124,000 | 0 |
| 03-Jan-2023 | 1,550.00 | 1,590.00 | 1,550.00 | 1,585.00 | 196,800 | 0 |
| 02-Jan-2023 | 1,535.00 | 1,555.00 | 1,525.00 | 1,540.00 | 35,600 | 0 |
| 30-Dec-2022 | 1,540.00 | 1,540.00 | 1,530.00 | 1,535.00 | 40,200 | 0 |
| 29-Dec-2022 | 1,530.00 | 1,540.00 | 1,520.00 | 1,540.00 | 61,500 | 0 |
| 28-Dec-2022 | 1,535.00 | 1,550.00 | 1,520.00 | 1,530.00 | 55,500 | 0 |
| 27-Dec-2022 | 1,545.00 | 1,565.00 | 1,525.00 | 1,535.00 | 123,500 | 0 |
| 26-Dec-2022 | 1,560.00 | 1,570.00 | 1,540.00 | 1,545.00 | 89,700 | 0 |
| 23-Dec-2022 | 1,540.00 | 1,555.00 | 1,535.00 | 1,540.00 | 31,800 | 0 |
| 22-Dec-2022 | 1,535.00 | 1,540.00 | 1,530.00 | 1,540.00 | 18,700 | 0 |
| 21-Dec-2022 | 1,540.00 | 1,540.00 | 1,500.00 | 1,535.00 | 33,600 | 0 |
| 20-Dec-2022 | 1,540.00 | 1,555.00 | 1,535.00 | 1,540.00 | 27,500 | 0 |
| 19-Dec-2022 | 1,535.00 | 1,570.00 | 1,505.00 | 1,530.00 | 73,500 | 0 |
| 16-Dec-2022 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | 147,700 | 0 |
| 15-Dec-2022 | 1,540.00 | 1,570.00 | 1,510.00 | 1,550.00 | 102,400 | 0 |
| 14-Dec-2022 | 1,575.00 | 1,575.00 | 1,485.00 | 1,540.00 | 126,900 | 0 |
| 13-Dec-2022 | 1,575.00 | 1,600.00 | 1,550.00 | 1,560.00 | 46,500 | 0 |
| 12-Dec-2022 | 1,540.00 | 1,550.00 | 1,535.00 | 1,545.00 | 87,400 | 0 |
| 09-Dec-2022 | 1,530.00 | 1,550.00 | 1,500.00 | 1,540.00 | 103,100 | 0 |
| 08-Dec-2022 | 1,545.00 | 1,545.00 | 1,500.00 | 1,530.00 | 414,100 | 0 |
| 07-Dec-2022 | 1,550.00 | 1,615.00 | 1,530.00 | 1,545.00 | 197,200 | 0 |
| 06-Dec-2022 | 1,560.00 | 1,570.00 | 1,525.00 | 1,550.00 | 269,200 | 0 |
| 05-Dec-2022 | 1,565.00 | 1,585.00 | 1,555.00 | 1,560.00 | 180,100 | 0 |
| 02-Dec-2022 | 1,555.00 | 1,620.00 | 1,550.00 | 1,560.00 | 206,700 | 0 |
| 01-Dec-2022 | 1,575.00 | 1,575.00 | 1,530.00 | 1,555.00 | 326,600 | 0 |
| 30-Nov-2022 | 1,610.00 | 1,615.00 | 1,550.00 | 1,575.00 | 846,400 | 0 |
| 29-Nov-2022 | 1,690.00 | 1,690.00 | 1,605.00 | 1,610.00 | 143,000 | 0 |
| 28-Nov-2022 | 1,620.00 | 1,625.00 | 1,605.00 | 1,610.00 | 123,600 | 0 |
| 25-Nov-2022 | 1,630.00 | 1,630.00 | 1,605.00 | 1,610.00 | 473,500 | 0 |
| 24-Nov-2022 | 1,650.00 | 1,650.00 | 1,625.00 | 1,630.00 | 208,300 | 0 |
| 23-Nov-2022 | 1,645.00 | 1,650.00 | 1,635.00 | 1,640.00 | 126,600 | 0 |
| 22-Nov-2022 | 1,665.00 | 1,665.00 | 1,640.00 | 1,650.00 | 173,400 | 0 |
| 21-Nov-2022 | 1,660.00 | 1,690.00 | 1,645.00 | 1,660.00 | 353,100 | 0 |
| 18-Nov-2022 | 1,640.00 | 1,660.00 | 1,630.00 | 1,660.00 | 128,400 | 0 |
| 17-Nov-2022 | 1,650.00 | 1,690.00 | 1,620.00 | 1,630.00 | 1,329,400 | 0 |
| 16-Nov-2022 | 1,675.00 | 1,700.00 | 1,635.00 | 1,640.00 | 1,428,200 | 0 |
| 15-Nov-2022 | 1,790.00 | 1,840.00 | 1,670.00 | 1,680.00 | 1,683,100 | 0 |
| 14-Nov-2022 | 1,780.00 | 1,795.00 | 1,770.00 | 1,795.00 | 113,200 | 0 |
| 11-Nov-2022 | 1,800.00 | 1,800.00 | 1,750.00 | 1,780.00 | 87,900 | 0 |
| 10-Nov-2022 | 1,795.00 | 1,795.00 | 1,750.00 | 1,765.00 | 178,900 | 0 |
| 09-Nov-2022 | 1,795.00 | 1,820.00 | 1,775.00 | 1,790.00 | 237,000 | 0 |
| 08-Nov-2022 | 1,755.00 | 1,860.00 | 1,755.00 | 1,775.00 | 550,300 | 0 |
| 07-Nov-2022 | 1,735.00 | 1,765.00 | 1,725.00 | 1,750.00 | 331,300 | 0 |
| 04-Nov-2022 | 1,740.00 | 1,765.00 | 1,720.00 | 1,735.00 | 378,900 | 0 |
| 03-Nov-2022 | 1,810.00 | 1,825.00 | 1,720.00 | 1,740.00 | 702,700 | 0 |
| 02-Nov-2022 | 1,945.00 | 1,945.00 | 1,810.00 | 1,810.00 | 2,298,500 | 0 |
| 01-Nov-2022 | 2,060.00 | 2,080.00 | 1,945.00 | 1,945.00 | 3,488,600 | 0 |
| 31-Oct-2022 | 2,090.00 | 2,100.00 | 2,080.00 | 2,090.00 | 199,700 | 0 |
| 28-Oct-2022 | 2,100.00 | 2,130.00 | 2,080.00 | 2,080.00 | 1,760,200 | 0 |
| 27-Oct-2022 | 2,090.00 | 2,120.00 | 2,070.00 | 2,100.00 | 1,096,800 | 0 |